Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 7.37 | 7.49 | 7.18 | 7.48 | 7.48 | +0.15 (+2.05%) | 535,827 |
16 May 2024 | USD | 7.35 | 7.38 | 7.17 | 7.33 | 7.33 | -0.03 (-0.41%) | 426,272 |
15 May 2024 | USD | 7.46 | 7.54 | 7.19 | 7.36 | 7.36 | 0.0 (0.0%) | 418,668 |
14 May 2024 | USD | 7.41 | 8.05 | 7.36 | 7.36 | 7.36 | +0.15 (+2.08%) | 630,153 |
13 May 2024 | USD | 7.27 | 7.54 | 7.2 | 7.21 | 7.21 | 0.0 (0.0%) | 463,096 |
10 May 2024 | USD | 7.28 | 7.36 | 7.13 | 7.21 | 7.21 | -0.08 (-1.10%) | 423,595 |
9 May 2024 | USD | 7.12 | 7.46 | 7.02 | 7.29 | 7.29 | +0.17 (+2.39%) | 1,310,977 |
8 May 2024 | USD | 7.26 | 7.41 | 7.08 | 7.12 | 7.12 | -0.32 (-4.30%) | 600,996 |
7 May 2024 | USD | 7.64 | 7.8657 | 7.395 | 7.44 | 7.44 | -0.19 (-2.49%) | 450,142 |
6 May 2024 | USD | 7.55 | 7.63 | 7.365 | 7.63 | 7.63 | +0.09 (+1.19%) | 394,453 |
3 May 2024 | USD | 7.58 | 7.99 | 7.38 | 7.54 | 7.54 | +0.28 (+3.86%) | 677,665 |
2 May 2024 | USD | 7.51 | 7.51 | 7.22 | 7.26 | 7.26 | -0.1 (-1.36%) | 949,882 |
1 May 2024 | USD | 7.58 | 7.72 | 7.34 | 7.36 | 7.36 | -0.27 (-3.54%) | 1,013,764 |
30 Apr 2024 | USD | 8.1 | 8.24 | 7.6 | 7.63 | 7.63 | -0.56 (-6.84%) | 1,284,374 |
29 Apr 2024 | USD | 8 | 8.36 | 8 | 8.19 | 8.19 | +0.3 (+3.80%) | 1,234,608 |
26 Apr 2024 | USD | 7.87 | 8.58 | 7.6205 | 7.89 | 7.89 | -1.3 (-14.15%) | 1,491,193 |
25 Apr 2024 | USD | 9.17 | 9.41 | 8.8597 | 9.19 | 9.19 | -0.21 (-2.23%) | 772,134 |
24 Apr 2024 | USD | 9.33 | 9.47 | 9.13 | 9.4 | 9.4 | +0.05 (+0.53%) | 687,539 |
23 Apr 2024 | USD | 9.32 | 9.67 | 9.06 | 9.35 | 9.35 | +0.14 (+1.52%) | 637,497 |
22 Apr 2024 | USD | 9.02 | 9.37 | 8.745 | 9.21 | 9.21 | +0.08 (+0.88%) | 651,871 |
19 Apr 2024 | USD | 9.08 | 9.47 | 8.83 | 9.13 | 9.13 | -0.04 (-0.44%) | 849,594 |
18 Apr 2024 | USD | 8.72 | 9.33 | 8.64 | 9.17 | 9.17 | +0.47 (+5.40%) | 772,762 |
17 Apr 2024 | USD | 8.52 | 8.8 | 8.41 | 8.7 | 8.7 | +0.3 (+3.57%) | 662,317 |
16 Apr 2024 | USD | 8.51 | 8.73 | 8.17 | 8.4 | 8.4 | -0.18 (-2.10%) | 965,917 |
15 Apr 2024 | USD | 8.29 | 8.6 | 7.92 | 8.58 | 8.58 | +0.33 (+4%) | 813,889 |
12 Apr 2024 | USD | 8.6 | 8.6 | 8.21 | 8.25 | 8.25 | -0.43 (-4.95%) | 523,206 |
11 Apr 2024 | USD | 8.87 | 9.065 | 8.64 | 8.68 | 8.68 | -0.27 (-3.02%) | 560,573 |
10 Apr 2024 | USD | 9.19 | 9.19 | 8.81 | 8.95 | 8.95 | -0.65 (-6.77%) | 477,427 |
9 Apr 2024 | USD | 9.33 | 9.62 | 9.24 | 9.6 | 9.6 | +0.31 (+3.34%) | 409,447 |
8 Apr 2024 | USD | 9.19 | 9.315 | 9.1 | 9.29 | 9.29 | +0.1 (+1.09%) | 278,682 |